Skip to main content
logo
Ninety One Group (JSE:N91)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,608.00
+32.00 (0.70%)
At close: Sep 17, 2025

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,567.004,610.004,529.004,608.004,608.000.70%386,572
Sep 16, 20254,626.004,672.004,563.004,576.004,576.00-0.97%474,604
Sep 15, 20254,636.004,663.004,540.004,621.004,621.000.46%303,929
Sep 12, 20254,606.004,628.004,574.004,600.004,600.00-0.26%80,821
Sep 11, 20254,518.004,617.004,512.004,612.004,612.001.59%150,588
Sep 10, 20254,600.004,625.004,538.004,540.004,540.00-0.39%392,447
Sep 9, 20254,540.004,602.004,521.004,558.004,558.000.73%2,018,136
Sep 8, 20254,301.004,582.004,301.004,525.004,525.001.64%2,924,702
Sep 5, 20254,390.004,527.004,390.004,452.004,452.00-0.04%450,944
Sep 4, 20254,507.004,507.004,410.004,454.004,454.000.88%1,412,211
Sep 3, 20254,385.004,467.004,365.004,415.004,415.000.41%685,504
Sep 2, 20254,500.004,563.004,370.004,397.004,397.00-3.26%361,853
Sep 1, 20254,520.004,549.004,482.004,545.004,545.000.55%460,154
Aug 29, 20254,574.004,574.004,483.004,520.004,520.00-0.86%674,218
Aug 28, 20254,540.004,577.004,533.004,559.004,559.000.66%453,484
Aug 27, 20254,568.004,581.004,499.004,529.004,529.00-0.13%621,204
Aug 26, 20254,550.004,585.004,442.004,535.004,535.001.77%602,017
Aug 25, 20254,540.004,593.004,440.004,456.004,456.00-2.02%261,178
Aug 22, 20254,425.004,555.004,425.004,548.004,548.000.91%129,844
Aug 21, 20254,466.004,532.004,444.004,507.004,507.000.16%536,637
Aug 20, 20254,527.004,527.004,474.004,500.004,500.00-0.33%260,121
Aug 19, 20254,587.004,609.004,510.004,515.004,515.00-1.35%587,635
Aug 18, 20254,701.004,701.004,570.004,577.004,577.00-0.93%220,022
Aug 15, 20254,649.004,685.004,610.004,620.004,620.00-0.65%381,422
Aug 14, 20254,623.004,662.004,615.004,650.004,650.000.80%432,230
Aug 13, 20254,611.004,634.004,564.004,613.004,613.000.11%377,405
Aug 12, 20254,611.004,623.004,586.004,608.004,608.000.44%322,900
Aug 11, 20254,583.004,598.004,557.004,588.004,588.000.26%360,117
Aug 8, 20254,550.004,610.004,542.004,576.004,576.000.46%498,059
Aug 7, 20254,520.004,601.004,512.004,555.004,555.001.54%819,833
Aug 6, 20254,517.004,536.004,483.004,486.004,486.00-0.24%385,208
Aug 5, 20254,420.004,541.004,420.004,497.004,497.00-0.20%535,905
Aug 4, 20254,530.004,579.004,479.004,506.004,506.00-1.05%328,607
Aug 1, 20254,527.004,555.004,446.004,554.004,554.000.95%1,556,672
Jul 31, 20254,420.004,529.004,420.004,511.004,511.001.37%983,101
Jul 30, 20254,539.004,539.004,438.004,450.004,450.00-0.60%454,125
Jul 29, 20254,501.004,552.004,477.004,477.004,477.00-1.65%1,287,229
Jul 28, 20254,647.004,647.004,550.004,552.004,552.00-1.28%769,760
Jul 25, 20254,561.004,665.004,561.004,611.004,611.00-0.73%752,609
Jul 24, 20254,460.004,679.004,460.004,645.004,645.000.35%744,603
Jul 23, 20254,607.004,678.004,577.004,629.004,629.000.63%978,023
Jul 22, 20254,625.004,651.004,560.004,600.004,600.00-0.90%966,088
Jul 21, 20254,593.004,654.004,593.004,642.004,642.000.76%793,337
Jul 18, 20254,593.004,608.004,532.004,607.004,607.000.30%537,471
Jul 17, 20254,597.004,622.004,488.004,593.004,593.001.32%980,686
Jul 16, 20254,439.004,533.004,398.004,533.004,533.00-0.59%1,051,447
Jul 15, 20254,540.004,630.004,540.004,560.004,396.000.91%913,968
Jul 14, 20254,463.004,565.004,455.004,519.004,356.480.67%1,662,560
Jul 11, 20254,380.004,520.004,380.004,489.004,327.550.11%1,543,147
Jul 10, 20254,480.004,548.004,471.004,484.004,322.730.47%297,100